30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 191000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 3 | 20240812 | 190900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20240812 | 190800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20240812 | 190700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20240812 | 190600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20240812 | 190500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20240812 | 190400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20240812 | 190300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20240812 | 190200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20240812 | 190100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20240812 | 190000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20240812 | 185900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20240812 | 185800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20240812 | 185700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20240812 | 185600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20240812 | 185500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20240812 | 185400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20240812 | 185300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20240812 | 185200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20240812 | 185100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20240812 | 185000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20240812 | 184900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20240812 | 184800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20240812 | 184700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20240812 | 184600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20240812 | 184500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20240812 | 184400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20240812 | 184300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20240812 | 184200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20240812 | 184100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20240812 | 184000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 33 | 20240812 | 183900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20240812 | 183800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20240812 | 183700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20240812 | 183600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20240812 | 183500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20240812 | 183400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20240812 | 183300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20240812 | 183200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20240812 | 183100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20240812 | 183000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20240812 | 182900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20240812 | 182800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20240812 | 182700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20240812 | 182600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20240812 | 182500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20240812 | 182400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20240812 | 182300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20240812 | 182200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20240812 | 182100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20240812 | 182000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20240812 | 181900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20240812 | 181800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20240812 | 181700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20240812 | 181600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20240812 | 181500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20240812 | 181400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20240812 | 181300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20240812 | 181200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20240812 | 181100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20240812 | 181000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 63 | 20240812 | 180900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20240812 | 180800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20240812 | 180700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20240812 | 180600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20240812 | 180500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20240812 | 180400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20240812 | 180300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20240812 | 180200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20240812 | 180100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20240812 | 180000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20240812 | 175900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20240812 | 175800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20240812 | 175700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20240812 | 175600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20240812 | 175500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20240812 | 175400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20240812 | 175300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20240812 | 175200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20240812 | 175100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20240812 | 175000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20240812 | 174900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20240812 | 174800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20240812 | 174700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20240812 | 174600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20240812 | 174500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20240812 | 174400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20240812 | 174300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20240812 | 174200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20240812 | 174100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20240812 | 174000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 93 | 20240812 | 173900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20240812 | 173800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20240812 | 173700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20240812 | 173600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20240812 | 173500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20240812 | 173400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20240812 | 173300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20240812 | 173200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20240812 | 173100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20240812 | 173000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20240812 | 172900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20240812 | 172800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20240812 | 172700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20240812 | 172600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20240812 | 172500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20240812 | 172400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20240812 | 172300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20240812 | 172200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20240812 | 172100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20240812 | 172000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20240812 | 171900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20240812 | 171800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20240812 | 171700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20240812 | 171600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20240812 | 171500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20240812 | 171400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20240812 | 171300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20240812 | 171200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20240812 | 171100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20240812 | 171000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 123 | 20240812 | 170900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20240812 | 170800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20240812 | 170700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20240812 | 170600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20240812 | 170500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20240812 | 170400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20240812 | 170300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20240812 | 170200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20240812 | 170100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20240812 | 170000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20240812 | 165900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20240812 | 165800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20240812 | 165700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20240812 | 165600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20240812 | 165500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20240812 | 165400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20240812 | 165300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20240812 | 165200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20240812 | 165100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20240812 | 165000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20240812 | 164900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20240812 | 164800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20240812 | 164700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20240812 | 164600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20240812 | 164500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20240812 | 164400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20240812 | 164300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20240812 | 164200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20240812 | 164100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20240812 | 164000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 153 | 20240812 | 163900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20240812 | 163800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20240812 | 163700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20240812 | 163600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20240812 | 163500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20240812 | 163400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20240812 | 163300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20240812 | 163200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20240812 | 163100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20240812 | 163000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20240812 | 162900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20240812 | 162800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20240812 | 162700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20240812 | 162600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20240812 | 162500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20240812 | 162400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20240812 | 162300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20240812 | 162200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20240812 | 162100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20240812 | 162000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20240812 | 161900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20240812 | 161800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20240812 | 161700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20240812 | 161600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20240812 | 161500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20240812 | 161400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20240812 | 161300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20240812 | 161200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20240812 | 161100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20240812 | 161000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 183 | 20240812 | 160900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20240812 | 160800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20240812 | 160700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20240812 | 160600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20240812 | 160500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20240812 | 160400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20240812 | 160300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20240812 | 160200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20240812 | 160100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20240812 | 160000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20240812 | 155900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20240812 | 155800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20240812 | 155700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20240812 | 155600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20240812 | 155500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20240812 | 155400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20240812 | 155300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20240812 | 155200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20240812 | 155100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20240812 | 155000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20240812 | 154900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20240812 | 154800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20240812 | 154700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20240812 | 154600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20240812 | 154500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20240812 | 154400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20240812 | 154300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20240812 | 154200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20240812 | 154100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20240812 | 154000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 213 | 20240812 | 153900 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20240812 | 153800 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20240812 | 153700 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20240812 | 153600 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20240812 | 153500 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20240812 | 153400 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20240812 | 153300 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20240812 | 153200 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20240812 | 153100 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20240812 | 153000 | 1878107365 | 3855 | 3855 | 3855 | 3855 | 2720 |
| 223 | 20240812 | 152900 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20240812 | 152800 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20240812 | 152700 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20240812 | 152600 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20240812 | 152500 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20240812 | 152400 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20240812 | 152300 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20240812 | 152200 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20240812 | 152100 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20240812 | 152000 | 1867621765 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20240812 | 151900 | 1867621765 | 3860 | 3855 | 3860 | 3850 | 597 |
| 234 | 20240812 | 151800 | 1865320025 | 3855 | 3855 | 3855 | 3850 | 701 |
| 235 | 20240812 | 151700 | 1862618175 | 3855 | 3850 | 3855 | 3850 | 255 |
| 236 | 20240812 | 151600 | 1861636400 | 3850 | 3850 | 3850 | 3850 | 500 |
| 237 | 20240812 | 151500 | 1859711400 | 3855 | 3855 | 3855 | 3855 | 73 |
| 238 | 20240812 | 151400 | 1859429985 | 3855 | 3855 | 3855 | 3855 | 10 |
| 239 | 20240812 | 151300 | 1859391435 | 3855 | 3850 | 3855 | 3850 | 537 |
| 240 | 20240812 | 151200 | 1857322050 | 3850 | 3855 | 3855 | 3850 | 793 |
| 241 | 20240812 | 151100 | 1854267535 | 3855 | 3860 | 3860 | 3855 | 50 |
| 242 | 20240812 | 151000 | 1854074760 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20240812 | 150900 | 1854074760 | 3860 | 3860 | 3860 | 3860 | 30 |
| 244 | 20240812 | 150800 | 1853958960 | 3870 | 3870 | 3870 | 3870 | 121 |
| 245 | 20240812 | 150700 | 1853490690 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20240812 | 150600 | 1853490690 | 3870 | 3870 | 3870 | 3870 | 123 |
| 247 | 20240812 | 150500 | 1853014680 | 3870 | 3870 | 3870 | 3870 | 0 |
| 248 | 20240812 | 150400 | 1853014680 | 3870 | 3865 | 3870 | 3865 | 725 |
| 249 | 20240812 | 150300 | 1850208965 | 3865 | 3865 | 3865 | 3855 | 3089 |
| 250 | 20240812 | 150200 | 1838299930 | 3855 | 3855 | 3855 | 3855 | 209 |
| 251 | 20240812 | 150100 | 1837494235 | 3865 | 3865 | 3865 | 3865 | 10 |
| 252 | 20240812 | 150000 | 1837455585 | 3855 | 3860 | 3860 | 3855 | 100 |
| 253 | 20240812 | 145900 | 1837069890 | 3860 | 3860 | 3860 | 3860 | 600 |
| 254 | 20240812 | 145800 | 1834753890 | 3865 | 3865 | 3865 | 3865 | 4 |
| 255 | 20240812 | 145700 | 1834738430 | 3865 | 3870 | 3870 | 3850 | 7 |
| 256 | 20240812 | 145600 | 1834711365 | 3870 | 3860 | 3870 | 3855 | 631 |
| 257 | 20240812 | 145500 | 1832274055 | 3860 | 3850 | 3860 | 3850 | 3 |
| 258 | 20240812 | 145400 | 1832262495 | 3850 | 3850 | 3850 | 3850 | 984 |
| 259 | 20240812 | 145300 | 1828474095 | 3850 | 3850 | 3850 | 3850 | 1102 |
| 260 | 20240812 | 145200 | 1824231395 | 3855 | 3855 | 3855 | 3855 | 105 |
| 261 | 20240812 | 145100 | 1823826620 | 3860 | 3860 | 3860 | 3860 | 1 |
| 262 | 20240812 | 145000 | 1823822760 | 3865 | 3865 | 3865 | 3865 | 5 |
| 263 | 20240812 | 144900 | 1823803435 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20240812 | 144800 | 1823803435 | 3865 | 3865 | 3865 | 3865 | 23 |
| 265 | 20240812 | 144700 | 1823714540 | 3865 | 3850 | 3865 | 3850 | 267 |
| 266 | 20240812 | 144600 | 1822682675 | 3850 | 3850 | 3850 | 3850 | 25 |
| 267 | 20240812 | 144500 | 1822586425 | 3865 | 3865 | 3865 | 3865 | 1 |
| 268 | 20240812 | 144400 | 1822582560 | 3870 | 3870 | 3870 | 3870 | 0 |
| 269 | 20240812 | 144300 | 1822582560 | 3870 | 3870 | 3870 | 3870 | 200 |
| 270 | 20240812 | 144200 | 1821808560 | 3870 | 3870 | 3870 | 3870 | 613 |
| 271 | 20240812 | 144100 | 1819436250 | 3850 | 3855 | 3870 | 3850 | 212 |
| 272 | 20240812 | 144000 | 1818618980 | 3855 | 3855 | 3855 | 3855 | 352 |
| 273 | 20240812 | 143900 | 1817262020 | 3855 | 3865 | 3865 | 3855 | 188 |
| 274 | 20240812 | 143800 | 1816536505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20240812 | 143700 | 1816536505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20240812 | 143600 | 1816536505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 277 | 20240812 | 143500 | 1816536505 | 3875 | 3875 | 3875 | 3875 | 1 |
| 278 | 20240812 | 143400 | 1816532630 | 3875 | 3875 | 3875 | 3875 | 8 |
| 279 | 20240812 | 143300 | 1816501630 | 3875 | 3875 | 3875 | 3875 | 6 |
| 280 | 20240812 | 143200 | 1816478380 | 3875 | 3875 | 3875 | 3875 | 4 |
| 281 | 20240812 | 143100 | 1816462880 | 3870 | 3865 | 3870 | 3865 | 596 |
| 282 | 20240812 | 143000 | 1814159335 | 3865 | 3860 | 3865 | 3860 | 2 |
| 283 | 20240812 | 142900 | 1814151610 | 3860 | 3860 | 3860 | 3860 | 0 |
| 284 | 20240812 | 142800 | 1814151610 | 3860 | 3855 | 3860 | 3855 | 816 |
| 285 | 20240812 | 142700 | 1811005600 | 3855 | 3855 | 3855 | 3855 | 10 |
| 286 | 20240812 | 142600 | 1810967050 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20240812 | 142500 | 1810967050 | 3855 | 3855 | 3855 | 3855 | 4 |
| 288 | 20240812 | 142400 | 1810951630 | 3855 | 3855 | 3855 | 3855 | 100 |
| 289 | 20240812 | 142300 | 1810566130 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20240812 | 142200 | 1810566130 | 3865 | 3865 | 3865 | 3865 | 201 |
| 291 | 20240812 | 142100 | 1809789265 | 3855 | 3865 | 3865 | 3855 | 621 |
| 292 | 20240812 | 142000 | 1807389800 | 3870 | 3870 | 3870 | 3870 | 3821 |
| 293 | 20240812 | 141900 | 1792602530 | 3885 | 3885 | 3885 | 3885 | 0 |
| 294 | 20240812 | 141800 | 1792602530 | 3885 | 3885 | 3885 | 3885 | 1 |
| 295 | 20240812 | 141700 | 1792598645 | 3885 | 3885 | 3885 | 3885 | 0 |
| 296 | 20240812 | 141600 | 1792598645 | 3885 | 3885 | 3885 | 3885 | 0 |
| 297 | 20240812 | 141500 | 1792598645 | 3885 | 3885 | 3885 | 3885 | 1 |
| 298 | 20240812 | 141400 | 1792594760 | 3870 | 3870 | 3870 | 3870 | 185 |
| 299 | 20240812 | 141300 | 1791878810 | 3885 | 3880 | 3885 | 3875 | 2010 |
| 300 | 20240812 | 141200 | 1784090035 | 3880 | 3880 | 3880 | 3880 | 1569 |
| 301 | 20240812 | 141100 | 1778002315 | 3890 | 3885 | 3890 | 3885 | 455 |
| 302 | 20240812 | 141000 | 1776234635 | 3890 | 3890 | 3890 | 3890 | 1 |
| 303 | 20240812 | 140900 | 1776230745 | 3885 | 3885 | 3885 | 3880 | 1772 |
| 304 | 20240812 | 140800 | 1769346530 | 3885 | 3885 | 3885 | 3885 | 21 |
| 305 | 20240812 | 140700 | 1769264945 | 3885 | 3885 | 3885 | 3885 | 1 |
| 306 | 20240812 | 140600 | 1769261060 | 3885 | 3885 | 3885 | 3885 | 22 |
| 307 | 20240812 | 140500 | 1769175590 | 3885 | 3885 | 3885 | 3880 | 306 |
| 308 | 20240812 | 140400 | 1767986790 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20240812 | 140300 | 1767986790 | 3885 | 3885 | 3885 | 3885 | 181 |
| 310 | 20240812 | 140200 | 1767283605 | 3885 | 3885 | 3885 | 3885 | 1167 |
| 311 | 20240812 | 140100 | 1762749810 | 3885 | 3865 | 3885 | 3865 | 101 |
| 312 | 20240812 | 140000 | 1762357445 | 3885 | 3875 | 3885 | 3875 | 2301 |
| 313 | 20240812 | 135900 | 1753421380 | 3865 | 3870 | 3870 | 3865 | 226 |
| 314 | 20240812 | 135800 | 1752547465 | 3875 | 3875 | 3875 | 3875 | 741 |
| 315 | 20240812 | 135700 | 1749676090 | 3880 | 3875 | 3885 | 3875 | 171 |
| 316 | 20240812 | 135600 | 1749013445 | 3880 | 3880 | 3880 | 3880 | 1052 |
| 317 | 20240812 | 135500 | 1744931685 | 3880 | 3870 | 3880 | 3870 | 1233 |
| 318 | 20240812 | 135400 | 1740154240 | 3875 | 3865 | 3875 | 3865 | 2198 |
| 319 | 20240812 | 135300 | 1731648940 | 3865 | 3865 | 3865 | 3865 | 1219 |
| 320 | 20240812 | 135200 | 1726937505 | 3865 | 3860 | 3865 | 3860 | 10 |
| 321 | 20240812 | 135100 | 1726898860 | 3855 | 3850 | 3855 | 3850 | 2157 |
| 322 | 20240812 | 135000 | 1718583635 | 3840 | 3845 | 3845 | 3840 | 617 |
| 323 | 20240812 | 134900 | 1716213855 | 3845 | 3845 | 3845 | 3845 | 121 |
| 324 | 20240812 | 134800 | 1715748610 | 3855 | 3855 | 3855 | 3855 | 363 |
| 325 | 20240812 | 134700 | 1714349245 | 3860 | 3860 | 3860 | 3860 | 100 |
| 326 | 20240812 | 134600 | 1713963245 | 3865 | 3865 | 3865 | 3865 | 517 |
| 327 | 20240812 | 134500 | 1711965040 | 3865 | 3865 | 3865 | 3860 | 124 |
| 328 | 20240812 | 134400 | 1711486275 | 3845 | 3845 | 3845 | 3845 | 900 |
| 329 | 20240812 | 134300 | 1708025775 | 3865 | 3845 | 3865 | 3845 | 3489 |
| 330 | 20240812 | 134200 | 1694610350 | 3845 | 3865 | 3865 | 3845 | 487 |
| 331 | 20240812 | 134100 | 1692736805 | 3860 | 3860 | 3860 | 3860 | 173 |
| 332 | 20240812 | 134000 | 1692069025 | 3865 | 3865 | 3865 | 3865 | 0 |
| 333 | 20240812 | 133900 | 1692069025 | 3865 | 3865 | 3865 | 3865 | 517 |
| 334 | 20240812 | 133800 | 1690070820 | 3865 | 3865 | 3865 | 3865 | 483 |
| 335 | 20240812 | 133700 | 1688204025 | 3865 | 3860 | 3865 | 3860 | 566 |
| 336 | 20240812 | 133600 | 1686017350 | 3850 | 3860 | 3860 | 3850 | 835 |
| 337 | 20240812 | 133500 | 1682802400 | 3860 | 3860 | 3860 | 3860 | 50 |
| 338 | 20240812 | 133400 | 1682609400 | 3860 | 3845 | 3860 | 3845 | 203 |
| 339 | 20240812 | 133300 | 1681828830 | 3845 | 3850 | 3850 | 3845 | 433 |
| 340 | 20240812 | 133200 | 1680163695 | 3850 | 3860 | 3860 | 3850 | 836 |
| 341 | 20240812 | 133100 | 1676944595 | 3860 | 3855 | 3860 | 3855 | 70 |
| 342 | 20240812 | 133000 | 1676674425 | 3860 | 3860 | 3860 | 3860 | 0 |
| 343 | 20240812 | 132900 | 1676674425 | 3860 | 3860 | 3860 | 3860 | 57 |
| 344 | 20240812 | 132800 | 1676454405 | 3860 | 3860 | 3860 | 3860 | 5 |
| 345 | 20240812 | 132700 | 1676435105 | 3860 | 3860 | 3860 | 3860 | 78 |
| 346 | 20240812 | 132600 | 1676134025 | 3845 | 3865 | 3865 | 3845 | 231 |
| 347 | 20240812 | 132500 | 1675244540 | 3870 | 3870 | 3870 | 3870 | 0 |
| 348 | 20240812 | 132400 | 1675244540 | 3870 | 3875 | 3875 | 3870 | 318 |
| 349 | 20240812 | 132300 | 1674013580 | 3875 | 3870 | 3875 | 3845 | 9019 |
| 350 | 20240812 | 132200 | 1639120475 | 3855 | 3855 | 3855 | 3855 | 69 |
| 351 | 20240812 | 132100 | 1638854480 | 3855 | 3860 | 3860 | 3855 | 30 |
| 352 | 20240812 | 132000 | 1638738775 | 3865 | 3850 | 3865 | 3850 | 105 |
| 353 | 20240812 | 131900 | 1638333950 | 3850 | 3850 | 3850 | 3850 | 7 |
| 354 | 20240812 | 131800 | 1638307000 | 3870 | 3870 | 3870 | 3870 | 0 |
| 355 | 20240812 | 131700 | 1638307000 | 3870 | 3870 | 3870 | 3870 | 0 |
| 356 | 20240812 | 131600 | 1638307000 | 3870 | 3870 | 3870 | 3870 | 0 |
| 357 | 20240812 | 131500 | 1638307000 | 3870 | 3870 | 3870 | 3870 | 8 |
| 358 | 20240812 | 131400 | 1638276040 | 3870 | 3870 | 3870 | 3870 | 1 |
| 359 | 20240812 | 131300 | 1638272170 | 3850 | 3850 | 3850 | 3850 | 13 |
| 360 | 20240812 | 131200 | 1638222120 | 3845 | 3845 | 3845 | 3845 | 160 |
| 361 | 20240812 | 131100 | 1637606920 | 3875 | 3875 | 3875 | 3875 | 0 |
| 362 | 20240812 | 131000 | 1637606920 | 3875 | 3875 | 3875 | 3875 | 0 |
| 363 | 20240812 | 130900 | 1637606920 | 3875 | 3875 | 3875 | 3845 | 95 |
| 364 | 20240812 | 130800 | 1637241075 | 3865 | 3865 | 3865 | 3865 | 70 |
| 365 | 20240812 | 130700 | 1636970525 | 3865 | 3870 | 3870 | 3865 | 51 |
| 366 | 20240812 | 130600 | 1636773305 | 3875 | 3875 | 3875 | 3875 | 20 |
| 367 | 20240812 | 130500 | 1636695805 | 3875 | 3870 | 3875 | 3870 | 2401 |
| 368 | 20240812 | 130400 | 1627403895 | 3870 | 3870 | 3870 | 3870 | 0 |
| 369 | 20240812 | 130300 | 1627403895 | 3870 | 3870 | 3870 | 3870 | 0 |
| 370 | 20240812 | 130200 | 1627403895 | 3870 | 3870 | 3870 | 3870 | 0 |
| 371 | 20240812 | 130100 | 1627403895 | 3870 | 3855 | 3870 | 3855 | 300 |
| 372 | 20240812 | 130000 | 1626244635 | 3845 | 3845 | 3845 | 3845 | 1 |
| 373 | 20240812 | 125900 | 1626240790 | 3845 | 3845 | 3845 | 3845 | 16 |
| 374 | 20240812 | 125800 | 1626179270 | 3860 | 3860 | 3860 | 3860 | 100 |
| 375 | 20240812 | 125700 | 1625793270 | 3865 | 3845 | 3865 | 3845 | 885 |
| 376 | 20240812 | 125600 | 1622379475 | 3860 | 3860 | 3860 | 3860 | 43 |
| 377 | 20240812 | 125500 | 1622213495 | 3860 | 3860 | 3860 | 3860 | 0 |
| 378 | 20240812 | 125400 | 1622213495 | 3860 | 3860 | 3860 | 3860 | 60 |
| 379 | 20240812 | 125300 | 1621981895 | 3865 | 3865 | 3865 | 3865 | 3 |
| 380 | 20240812 | 125200 | 1621970300 | 3865 | 3865 | 3865 | 3865 | 0 |
| 381 | 20240812 | 125100 | 1621970300 | 3865 | 3865 | 3865 | 3865 | 1 |
| 382 | 20240812 | 125000 | 1621966435 | 3845 | 3855 | 3860 | 3845 | 301 |
| 383 | 20240812 | 124900 | 1620808585 | 3855 | 3850 | 3855 | 3850 | 2 |
| 384 | 20240812 | 124800 | 1620800880 | 3850 | 3855 | 3855 | 3850 | 61 |
| 385 | 20240812 | 124700 | 1620566025 | 3865 | 3860 | 3865 | 3850 | 518 |
| 386 | 20240812 | 124600 | 1618567710 | 3865 | 3865 | 3865 | 3865 | 0 |
| 387 | 20240812 | 124500 | 1618567710 | 3865 | 3865 | 3865 | 3865 | 54 |
| 388 | 20240812 | 124400 | 1618359000 | 3835 | 3835 | 3835 | 3835 | 32 |
| 389 | 20240812 | 124300 | 1618236280 | 3835 | 3860 | 3875 | 3815 | 3402 |
| 390 | 20240812 | 124200 | 1605197095 | 3870 | 3880 | 3880 | 3870 | 486 |
| 391 | 20240812 | 124100 | 1603316225 | 3880 | 3880 | 3880 | 3880 | 53 |
| 392 | 20240812 | 124000 | 1603110585 | 3870 | 3870 | 3870 | 3870 | 10 |
| 393 | 20240812 | 123900 | 1603071885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 394 | 20240812 | 123800 | 1603071885 | 3890 | 3890 | 3890 | 3890 | 37 |
| 395 | 20240812 | 123700 | 1602927955 | 3875 | 3880 | 3880 | 3875 | 301 |
| 396 | 20240812 | 123600 | 1601761430 | 3890 | 3890 | 3890 | 3890 | 57 |
| 397 | 20240812 | 123500 | 1601539700 | 3890 | 3890 | 3890 | 3880 | 29 |
| 398 | 20240812 | 123400 | 1601427030 | 3895 | 3875 | 3895 | 3875 | 1962 |
| 399 | 20240812 | 123300 | 1593798930 | 3880 | 3875 | 3885 | 3860 | 1681 |
| 400 | 20240812 | 123200 | 1587278985 | 3875 | 3875 | 3875 | 3875 | 0 |
| 401 | 20240812 | 123100 | 1587278985 | 3875 | 3875 | 3875 | 3875 | 322 |
| 402 | 20240812 | 123000 | 1586031235 | 3875 | 3870 | 3875 | 3870 | 964 |
| 403 | 20240812 | 122900 | 1582296445 | 3870 | 3870 | 3870 | 3860 | 112 |
| 404 | 20240812 | 122800 | 1581864010 | 3865 | 3860 | 3865 | 3860 | 134 |
| 405 | 20240812 | 122700 | 1581346720 | 3860 | 3860 | 3860 | 3860 | 11 |
| 406 | 20240812 | 122600 | 1581304260 | 3845 | 3850 | 3850 | 3845 | 510 |
| 407 | 20240812 | 122500 | 1579343010 | 3860 | 3860 | 3860 | 3860 | 0 |
| 408 | 20240812 | 122400 | 1579343010 | 3860 | 3860 | 3860 | 3860 | 48 |
| 409 | 20240812 | 122300 | 1579157730 | 3850 | 3850 | 3850 | 3850 | 100 |
| 410 | 20240812 | 122200 | 1578772730 | 3845 | 3845 | 3845 | 3845 | 1 |
| 411 | 20240812 | 122100 | 1578768885 | 3845 | 3845 | 3865 | 3845 | 709 |
| 412 | 20240812 | 122000 | 1576040215 | 3845 | 3850 | 3850 | 3845 | 2672 |
| 413 | 20240812 | 121900 | 1565755645 | 3850 | 3850 | 3850 | 3850 | 524 |
| 414 | 20240812 | 121800 | 1563738245 | 3850 | 3865 | 3865 | 3850 | 1305 |
| 415 | 20240812 | 121700 | 1558708720 | 3870 | 3870 | 3870 | 3870 | 65 |
| 416 | 20240812 | 121600 | 1558457170 | 3885 | 3885 | 3885 | 3885 | 200 |
| 417 | 20240812 | 121500 | 1557680170 | 3885 | 3895 | 3895 | 3865 | 1153 |
| 418 | 20240812 | 121400 | 1553221280 | 3870 | 3880 | 3880 | 3870 | 209 |
| 419 | 20240812 | 121300 | 1552411370 | 3900 | 3900 | 3900 | 3900 | 1 |
| 420 | 20240812 | 121200 | 1552407470 | 3870 | 3885 | 3900 | 3870 | 615 |
| 421 | 20240812 | 121100 | 1550023875 | 3885 | 3905 | 3905 | 3885 | 1333 |
| 422 | 20240812 | 121000 | 1544828730 | 3905 | 3905 | 3930 | 3905 | 2252 |
| 423 | 20240812 | 120900 | 1536027170 | 3905 | 3875 | 3905 | 3875 | 5922 |
| 424 | 20240812 | 120800 | 1512945810 | 3870 | 3945 | 3945 | 3860 | 40940 |
| 425 | 20240812 | 120700 | 1353076405 | 3950 | 3940 | 3950 | 3935 | 5086 |
| 426 | 20240812 | 120600 | 1333017925 | 3940 | 3935 | 3940 | 3925 | 1141 |
| 427 | 20240812 | 120500 | 1328532505 | 3935 | 3945 | 3945 | 3930 | 5646 |
| 428 | 20240812 | 120400 | 1306298865 | 3965 | 3930 | 3965 | 3930 | 5457 |
| 429 | 20240812 | 120300 | 1284766265 | 3930 | 3945 | 3945 | 3915 | 990 |
| 430 | 20240812 | 120200 | 1280867195 | 3940 | 3910 | 3975 | 3910 | 23217 |
| 431 | 20240812 | 120100 | 1189425635 | 3905 | 3890 | 3910 | 3890 | 11989 |
| 432 | 20240812 | 120000 | 1142570700 | 3905 | 3900 | 3910 | 3890 | 502 |
| 433 | 20240812 | 115900 | 1140614625 | 3910 | 3900 | 3910 | 3900 | 1201 |
| 434 | 20240812 | 115800 | 1135921405 | 3910 | 3920 | 3920 | 3900 | 3966 |
| 435 | 20240812 | 115700 | 1120396815 | 3905 | 3870 | 3920 | 3845 | 20517 |
| 436 | 20240812 | 115600 | 1040521375 | 3870 | 3865 | 3870 | 3865 | 455 |
| 437 | 20240812 | 115500 | 1038762790 | 3865 | 3860 | 3865 | 3860 | 1520 |
| 438 | 20240812 | 115400 | 1032894915 | 3855 | 3855 | 3855 | 3840 | 1571 |
| 439 | 20240812 | 115300 | 1026838875 | 3860 | 3860 | 3860 | 3860 | 35 |
| 440 | 20240812 | 115200 | 1026703775 | 3860 | 3805 | 3860 | 3800 | 16975 |
| 441 | 20240812 | 115100 | 961717820 | 3800 | 3800 | 3800 | 3800 | 0 |
| 442 | 20240812 | 115000 | 961717820 | 3800 | 3800 | 3800 | 3800 | 0 |
| 443 | 20240812 | 114900 | 961717820 | 3800 | 3800 | 3800 | 3800 | 1077 |
| 444 | 20240812 | 114800 | 957625220 | 3800 | 3800 | 3800 | 3800 | 0 |
| 445 | 20240812 | 114700 | 957625220 | 3800 | 3800 | 3800 | 3800 | 3635 |
| 446 | 20240812 | 114600 | 943812220 | 3795 | 3800 | 3800 | 3795 | 70 |
| 447 | 20240812 | 114500 | 943546320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 448 | 20240812 | 114400 | 943546320 | 3800 | 3795 | 3800 | 3795 | 1001 |
| 449 | 20240812 | 114300 | 939747520 | 3795 | 3795 | 3795 | 3795 | 650 |
| 450 | 20240812 | 114200 | 937280770 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 451 | 20240812 | 114100 | 933485770 | 3800 | 3800 | 3800 | 3800 | 0 |
| 452 | 20240812 | 114000 | 933485770 | 3800 | 3800 | 3800 | 3800 | 2 |
| 453 | 20240812 | 113900 | 933478170 | 3800 | 3800 | 3800 | 3800 | 0 |
| 454 | 20240812 | 113800 | 933478170 | 3800 | 3800 | 3800 | 3800 | 0 |
| 455 | 20240812 | 113700 | 933478170 | 3800 | 3800 | 3800 | 3800 | 2 |
| 456 | 20240812 | 113600 | 933470570 | 3800 | 3795 | 3800 | 3795 | 1001 |
| 457 | 20240812 | 113500 | 929671770 | 3795 | 3795 | 3795 | 3795 | 900 |
| 458 | 20240812 | 113400 | 926256270 | 3795 | 3795 | 3795 | 3795 | 0 |
| 459 | 20240812 | 113300 | 926256270 | 3795 | 3795 | 3795 | 3795 | 200 |
| 460 | 20240812 | 113200 | 925497270 | 3795 | 3795 | 3795 | 3795 | 575 |
| 461 | 20240812 | 113100 | 923315145 | 3795 | 3795 | 3795 | 3795 | 0 |
| 462 | 20240812 | 113000 | 923315145 | 3795 | 3795 | 3795 | 3795 | 0 |
| 463 | 20240812 | 112900 | 923315145 | 3795 | 3795 | 3795 | 3795 | 1 |
| 464 | 20240812 | 112800 | 923311350 | 3795 | 3795 | 3795 | 3795 | 754 |
| 465 | 20240812 | 112700 | 920449920 | 3795 | 3795 | 3795 | 3795 | 1 |
| 466 | 20240812 | 112600 | 920446125 | 3795 | 3800 | 3800 | 3795 | 61 |
| 467 | 20240812 | 112500 | 920214380 | 3800 | 3800 | 3800 | 3800 | 1 |
| 468 | 20240812 | 112400 | 920210580 | 3790 | 3795 | 3800 | 3790 | 22 |
| 469 | 20240812 | 112300 | 920127185 | 3790 | 3795 | 3800 | 3790 | 2089 |
| 470 | 20240812 | 112200 | 912198695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 471 | 20240812 | 112100 | 912198695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 472 | 20240812 | 112000 | 912198695 | 3795 | 3795 | 3795 | 3795 | 279 |
| 473 | 20240812 | 111900 | 911139890 | 3795 | 3795 | 3795 | 3795 | 194 |
| 474 | 20240812 | 111800 | 910403660 | 3790 | 3790 | 3790 | 3790 | 20 |
| 475 | 20240812 | 111700 | 910327860 | 3795 | 3795 | 3795 | 3795 | 0 |
| 476 | 20240812 | 111600 | 910327860 | 3795 | 3790 | 3795 | 3790 | 189 |
| 477 | 20240812 | 111500 | 909611505 | 3790 | 3790 | 3790 | 3790 | 100 |
| 478 | 20240812 | 111400 | 909232505 | 3790 | 3790 | 3790 | 3790 | 1433 |
| 479 | 20240812 | 111300 | 903801435 | 3790 | 3790 | 3790 | 3790 | 3 |
| 480 | 20240812 | 111200 | 903790065 | 3790 | 3790 | 3790 | 3790 | 109 |
| 481 | 20240812 | 111100 | 903376955 | 3790 | 3790 | 3790 | 3790 | 456 |
| 482 | 20240812 | 111000 | 901648715 | 3795 | 3800 | 3800 | 3790 | 103 |
| 483 | 20240812 | 110900 | 901257635 | 3800 | 3800 | 3800 | 3800 | 409 |
| 484 | 20240812 | 110800 | 899703435 | 3790 | 3800 | 3800 | 3790 | 75 |
| 485 | 20240812 | 110700 | 899419155 | 3800 | 3790 | 3800 | 3790 | 1422 |
| 486 | 20240812 | 110600 | 894029725 | 3790 | 3790 | 3790 | 3790 | 104 |
| 487 | 20240812 | 110500 | 893635565 | 3800 | 3800 | 3800 | 3800 | 0 |
| 488 | 20240812 | 110400 | 893635565 | 3800 | 3790 | 3800 | 3790 | 701 |
| 489 | 20240812 | 110300 | 890978765 | 3790 | 3800 | 3800 | 3790 | 3622 |
| 490 | 20240812 | 110200 | 877235665 | 3800 | 3805 | 3805 | 3800 | 52 |
| 491 | 20240812 | 110100 | 877037915 | 3805 | 3800 | 3805 | 3800 | 165 |
| 492 | 20240812 | 110000 | 876410840 | 3800 | 3800 | 3800 | 3800 | 1251 |
| 493 | 20240812 | 105900 | 871657040 | 3800 | 3800 | 3800 | 3800 | 27 |
| 494 | 20240812 | 105800 | 871554440 | 3800 | 3800 | 3800 | 3800 | 0 |
| 495 | 20240812 | 105700 | 871554440 | 3800 | 3800 | 3800 | 3800 | 3 |
| 496 | 20240812 | 105600 | 871543040 | 3800 | 3795 | 3800 | 3795 | 3 |
| 497 | 20240812 | 105500 | 871531645 | 3795 | 3800 | 3800 | 3795 | 11 |
| 498 | 20240812 | 105400 | 871489870 | 3800 | 3800 | 3800 | 3800 | 3 |
| 499 | 20240812 | 105300 | 871478470 | 3800 | 3800 | 3800 | 3800 | 2 |
| 500 | 20240812 | 105200 | 871470870 | 3795 | 3795 | 3795 | 3795 | 90 |
| 501 | 20240812 | 105100 | 871129320 | 3795 | 3795 | 3795 | 3795 | 28 |
| 502 | 20240812 | 105000 | 871023060 | 3805 | 3805 | 3805 | 3805 | 3 |
| 503 | 20240812 | 104900 | 871011645 | 3805 | 3805 | 3805 | 3805 | 0 |
| 504 | 20240812 | 104800 | 871011645 | 3805 | 3795 | 3805 | 3795 | 7 |
| 505 | 20240812 | 104700 | 870985040 | 3805 | 3800 | 3805 | 3795 | 315 |
| 506 | 20240812 | 104600 | 869789365 | 3805 | 3800 | 3805 | 3795 | 457 |
| 507 | 20240812 | 104500 | 868054975 | 3800 | 3805 | 3805 | 3800 | 5481 |
| 508 | 20240812 | 104400 | 847213225 | 3810 | 3810 | 3810 | 3810 | 111 |
| 509 | 20240812 | 104300 | 846790315 | 3810 | 3810 | 3810 | 3810 | 432 |
| 510 | 20240812 | 104200 | 845144395 | 3810 | 3810 | 3810 | 3810 | 0 |
| 511 | 20240812 | 104100 | 845144395 | 3810 | 3810 | 3810 | 3810 | 500 |
| 512 | 20240812 | 104000 | 843239395 | 3810 | 3810 | 3810 | 3810 | 0 |
| 513 | 20240812 | 103900 | 843239395 | 3810 | 3810 | 3810 | 3810 | 4 |
| 514 | 20240812 | 103800 | 843224155 | 3820 | 3820 | 3820 | 3820 | 0 |
| 515 | 20240812 | 103700 | 843224155 | 3820 | 3820 | 3820 | 3820 | 26 |
| 516 | 20240812 | 103600 | 843124835 | 3815 | 3815 | 3815 | 3815 | 721 |
| 517 | 20240812 | 103500 | 840374220 | 3815 | 3825 | 3825 | 3815 | 2103 |
| 518 | 20240812 | 103400 | 832330770 | 3825 | 3825 | 3825 | 3825 | 364 |
| 519 | 20240812 | 103300 | 830938470 | 3825 | 3825 | 3825 | 3825 | 0 |
| 520 | 20240812 | 103200 | 830938470 | 3825 | 3825 | 3825 | 3825 | 3 |
| 521 | 20240812 | 103100 | 830926995 | 3825 | 3825 | 3825 | 3825 | 110 |
| 522 | 20240812 | 103000 | 830506245 | 3810 | 3810 | 3810 | 3810 | 0 |
| 523 | 20240812 | 102900 | 830506245 | 3810 | 3810 | 3810 | 3810 | 555 |
| 524 | 20240812 | 102800 | 828391695 | 3810 | 3815 | 3815 | 3810 | 1667 |
| 525 | 20240812 | 102700 | 822039455 | 3815 | 3815 | 3815 | 3815 | 2655 |
| 526 | 20240812 | 102600 | 811910630 | 3835 | 3830 | 3835 | 3815 | 1301 |
| 527 | 20240812 | 102500 | 806939225 | 3820 | 3820 | 3820 | 3820 | 0 |
| 528 | 20240812 | 102400 | 806939225 | 3820 | 3840 | 3840 | 3820 | 184 |
| 529 | 20240812 | 102300 | 806236125 | 3825 | 3825 | 3830 | 3825 | 838 |
| 530 | 20240812 | 102200 | 803030675 | 3840 | 3825 | 3840 | 3825 | 657 |
| 531 | 20240812 | 102100 | 800512720 | 3840 | 3830 | 3840 | 3830 | 1675 |
| 532 | 20240812 | 102000 | 794096380 | 3835 | 3830 | 3835 | 3830 | 21 |
| 533 | 20240812 | 101900 | 794015930 | 3830 | 3825 | 3835 | 3825 | 563 |
| 534 | 20240812 | 101800 | 791859590 | 3830 | 3830 | 3830 | 3830 | 43 |
| 535 | 20240812 | 101700 | 791694900 | 3830 | 3825 | 3830 | 3825 | 463 |
| 536 | 20240812 | 101600 | 789923915 | 3820 | 3835 | 3835 | 3820 | 744 |
| 537 | 20240812 | 101500 | 787075115 | 3825 | 3825 | 3825 | 3825 | 2 |
| 538 | 20240812 | 101400 | 787067465 | 3825 | 3830 | 3830 | 3825 | 1620 |
| 539 | 20240812 | 101300 | 780870805 | 3830 | 3830 | 3830 | 3830 | 334 |
| 540 | 20240812 | 101200 | 779591585 | 3830 | 3830 | 3830 | 3830 | 116 |
| 541 | 20240812 | 101100 | 779147305 | 3820 | 3830 | 3830 | 3820 | 1135 |
| 542 | 20240812 | 101000 | 774811585 | 3830 | 3830 | 3830 | 3830 | 35 |
| 543 | 20240812 | 100900 | 774677535 | 3830 | 3825 | 3835 | 3825 | 818 |
| 544 | 20240812 | 100800 | 771544540 | 3825 | 3820 | 3825 | 3820 | 237 |
| 545 | 20240812 | 100700 | 770638215 | 3820 | 3820 | 3820 | 3820 | 36 |
| 546 | 20240812 | 100600 | 770500695 | 3825 | 3825 | 3830 | 3810 | 43 |
| 547 | 20240812 | 100500 | 770336595 | 3810 | 3815 | 3815 | 3810 | 971 |
| 548 | 20240812 | 100400 | 766632965 | 3815 | 3815 | 3815 | 3815 | 1 |
| 549 | 20240812 | 100300 | 766629150 | 3805 | 3815 | 3815 | 3805 | 6552 |
| 550 | 20240812 | 100200 | 741693220 | 3810 | 3810 | 3810 | 3810 | 10 |
| 551 | 20240812 | 100100 | 741655120 | 3810 | 3810 | 3810 | 3810 | 318 |
| 552 | 20240812 | 100000 | 740443540 | 3815 | 3815 | 3815 | 3805 | 1732 |
| 553 | 20240812 | 095900 | 733841915 | 3815 | 3820 | 3820 | 3815 | 1598 |
| 554 | 20240812 | 095800 | 727742675 | 3820 | 3820 | 3820 | 3820 | 62 |
| 555 | 20240812 | 095700 | 727505835 | 3820 | 3820 | 3820 | 3820 | 200 |
| 556 | 20240812 | 095600 | 726741835 | 3825 | 3840 | 3840 | 3825 | 3489 |
| 557 | 20240812 | 095500 | 713384450 | 3840 | 3845 | 3845 | 3830 | 3189 |
| 558 | 20240812 | 095400 | 701160200 | 3840 | 3830 | 3840 | 3830 | 7 |
| 559 | 20240812 | 095300 | 701133340 | 3830 | 3840 | 3840 | 3830 | 755 |
| 560 | 20240812 | 095200 | 698240740 | 3840 | 3840 | 3840 | 3840 | 44 |
| 561 | 20240812 | 095100 | 698071780 | 3840 | 3840 | 3840 | 3840 | 50 |
| 562 | 20240812 | 095000 | 697879780 | 3840 | 3850 | 3850 | 3840 | 489 |
| 563 | 20240812 | 094900 | 696001210 | 3855 | 3860 | 3860 | 3855 | 9 |
| 564 | 20240812 | 094800 | 695966475 | 3860 | 3860 | 3860 | 3860 | 23 |
| 565 | 20240812 | 094700 | 695877695 | 3860 | 3845 | 3860 | 3845 | 83 |
| 566 | 20240812 | 094600 | 695557910 | 3845 | 3850 | 3850 | 3845 | 376 |
| 567 | 20240812 | 094500 | 694111310 | 3870 | 3870 | 3870 | 3870 | 773 |
| 568 | 20240812 | 094400 | 691119800 | 3845 | 3875 | 3875 | 3845 | 226 |
| 569 | 20240812 | 094300 | 690244080 | 3875 | 3845 | 3875 | 3845 | 5850 |
| 570 | 20240812 | 094200 | 667599470 | 3845 | 3860 | 3860 | 3845 | 90 |
| 571 | 20240812 | 094100 | 667252610 | 3870 | 3845 | 3870 | 3820 | 6962 |
| 572 | 20240812 | 094000 | 640433460 | 3805 | 3835 | 3835 | 3805 | 10591 |
| 573 | 20240812 | 093900 | 599896915 | 3835 | 3840 | 3845 | 3835 | 2432 |
| 574 | 20240812 | 093800 | 590559925 | 3840 | 3840 | 3845 | 3840 | 324 |
| 575 | 20240812 | 093700 | 589315760 | 3840 | 3835 | 3840 | 3835 | 28 |
| 576 | 20240812 | 093600 | 589208300 | 3835 | 3860 | 3860 | 3835 | 5748 |
| 577 | 20240812 | 093500 | 567090620 | 3860 | 3880 | 3880 | 3860 | 2503 |
| 578 | 20240812 | 093400 | 557414485 | 3870 | 3880 | 3880 | 3870 | 6 |
| 579 | 20240812 | 093300 | 557391215 | 3880 | 3880 | 3880 | 3880 | 1823 |
| 580 | 20240812 | 093200 | 550317975 | 3880 | 3875 | 3880 | 3875 | 8 |
| 581 | 20240812 | 093100 | 550286940 | 3865 | 3880 | 3880 | 3865 | 1031 |
| 582 | 20240812 | 093000 | 546301535 | 3885 | 3890 | 3890 | 3885 | 1961 |
| 583 | 20240812 | 092900 | 538673250 | 3895 | 3855 | 3895 | 3855 | 203 |
| 584 | 20240812 | 092800 | 537885285 | 3855 | 3880 | 3890 | 3855 | 2517 |
| 585 | 20240812 | 092700 | 528124255 | 3900 | 3925 | 3935 | 3890 | 14769 |
| 586 | 20240812 | 092600 | 470286120 | 3910 | 3890 | 3925 | 3890 | 12753 |
| 587 | 20240812 | 092500 | 420557680 | 3890 | 3865 | 3890 | 3865 | 4505 |
| 588 | 20240812 | 092400 | 403089195 | 3865 | 3880 | 3880 | 3860 | 6180 |
| 589 | 20240812 | 092300 | 379161580 | 3875 | 3880 | 3880 | 3865 | 7726 |
| 590 | 20240812 | 092200 | 349227125 | 3885 | 3870 | 3885 | 3865 | 6246 |
| 591 | 20240812 | 092100 | 325002820 | 3870 | 3840 | 3870 | 3840 | 8260 |
| 592 | 20240812 | 092000 | 293217255 | 3840 | 3830 | 3840 | 3830 | 3311 |
| 593 | 20240812 | 091900 | 280527220 | 3830 | 3820 | 3830 | 3820 | 1138 |
| 594 | 20240812 | 091800 | 276174015 | 3825 | 3825 | 3825 | 3820 | 93 |
| 595 | 20240812 | 091700 | 275818550 | 3825 | 3820 | 3830 | 3805 | 3341 |
| 596 | 20240812 | 091600 | 263041185 | 3820 | 3820 | 3825 | 3820 | 1403 |
| 597 | 20240812 | 091500 | 257680360 | 3820 | 3805 | 3820 | 3805 | 6329 |
| 598 | 20240812 | 091400 | 233537605 | 3805 | 3800 | 3810 | 3800 | 1528 |
| 599 | 20240812 | 091300 | 227720105 | 3800 | 3800 | 3800 | 3790 | 1409 |
| 600 | 20240812 | 091200 | 222368405 | 3800 | 3785 | 3800 | 3785 | 176 |
| 601 | 20240812 | 091100 | 221701945 | 3785 | 3800 | 3800 | 3785 | 4 |
| 602 | 20240812 | 091000 | 221686790 | 3785 | 3805 | 3805 | 3785 | 2804 |
| 603 | 20240812 | 090900 | 211018370 | 3805 | 3810 | 3810 | 3805 | 33 |
| 604 | 20240812 | 090800 | 210892790 | 3780 | 3815 | 3815 | 3780 | 1518 |
| 605 | 20240812 | 090700 | 205151125 | 3815 | 3805 | 3815 | 3805 | 2857 |
| 606 | 20240812 | 090600 | 194263225 | 3810 | 3810 | 3810 | 3810 | 9 |
| 607 | 20240812 | 090500 | 194228935 | 3800 | 3790 | 3800 | 3765 | 17534 |
| 608 | 20240812 | 090400 | 127877055 | 3790 | 3785 | 3790 | 3770 | 5733 |
| 609 | 20240812 | 090300 | 106223295 | 3770 | 3760 | 3780 | 3760 | 1715 |
| 610 | 20240812 | 090200 | 99766240 | 3785 | 3785 | 3785 | 3785 | 1578 |
| 611 | 20240812 | 090100 | 93793510 | 3785 | 3755 | 3790 | 3750 | 14268 |
| 612 | 20240812 | 090000 | 40089380 | 3755 | 3725 | 3755 | 3725 | 10433 |